Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.37 | 54.75 | 52.93 | 54.35 | 296,624 | +1.36(+2.57%) |
Jul 30, 2018 | 53.69 | 53.82 | 52.83 | 52.99 | 551,054 | -0.59(-1.10%) |
Jul 27, 2018 | 55.08 | 55.08 | 53.28 | 53.58 | 197,200 | -1.65(-2.99%) |
Jul 26, 2018 | 54.09 | 55.48 | 53.96 | 55.23 | 203,813 | +1.04(+1.92%) |
Jul 25, 2018 | 54.18 | 54.24 | 53.52 | 54.19 | 230,717 | +0.20(+0.37%) |
Jul 24, 2018 | 54.68 | 54.68 | 53.75 | 53.99 | 252,292 | -0.20(-0.37%) |
Jul 23, 2018 | 54.48 | 54.52 | 53.87 | 54.19 | 153,046 | -0.07(-0.13%) |
Jul 20, 2018 | 54.84 | 55.25 | 54.10 | 54.26 | 183,816 | -0.41(-0.75%) |
Jul 19, 2018 | 54.77 | 54.96 | 53.71 | 54.67 | 196,979 | -0.06(-0.11%) |
Jul 18, 2018 | 54.33 | 54.85 | 53.74 | 54.73 | 133,530 | +0.30(+0.55%) |
Jul 17, 2018 | 53.73 | 54.52 | 53.41 | 54.43 | 224,202 | +0.52(+0.96%) |
Jul 16, 2018 | 54.85 | 55.31 | 53.76 | 53.91 | 303,236 | -1.05(-1.91%) |
Jul 13, 2018 | 54.20 | 55.07 | 53.69 | 54.96 | 210,310 | +0.13(+0.24%) |
Jul 12, 2018 | 54.34 | 55.16 | 53.65 | 54.83 | 330,568 | +0.95(+1.76%) |
Jul 11, 2018 | 53.55 | 54.47 | 53.33 | 53.88 | 289,425 | +0.16(+0.30%) |
Jul 10, 2018 | 53.88 | 54.17 | 53.28 | 53.72 | 249,666 | +0.15(+0.28%) |
Jul 09, 2018 | 55.01 | 55.01 | 52.70 | 53.57 | 445,610 | -1.33(-2.42%) |
Jul 06, 2018 | 53.42 | 54.92 | 52.45 | 54.90 | 341,804 | +1.82(+3.43%) |
Jul 05, 2018 | 52.67 | 53.36 | 51.91 | 53.08 | 262,935 | +0.62(+1.18%) |
Jul 03, 2018 | 52.46 | 52.46 | 52.46 | 0 | +0.41(+0.79%) | |
Jul 02, 2018 | 50.02 | 52.06 | 49.93 | 52.05 | 185,942 | +1.56(+3.09%) |
Jun 29, 2018 | 50.96 | 51.75 | 50.32 | 50.49 | 386,445 | -0.28(-0.55%) |
Jun 28, 2018 | 51.25 | 52.22 | 49.81 | 50.77 | 286,171 | -0.50(-0.98%) |
Jun 27, 2018 | 52.02 | 52.95 | 51.23 | 51.27 | 340,509 | -0.83(-1.59%) |
Jun 26, 2018 | 51.01 | 52.12 | 50.28 | 52.10 | 395,884 | +1.34(+2.64%) |
Jun 25, 2018 | 51.75 | 51.75 | 50.34 | 50.76 | 438,887 | -1.14(-2.20%) |
Jun 22, 2018 | 52.45 | 52.45 | 51.36 | 51.90 | 1,724,567 | -0.43(-0.82%) |
Jun 21, 2018 | 53.68 | 53.68 | 52.16 | 52.33 | 394,620 | -1.30(-2.42%) |
Jun 20, 2018 | 53.91 | 54.52 | 53.40 | 53.63 | 221,697 | -0.21(-0.39%) |
Jun 19, 2018 | 52.37 | 53.87 | 52.31 | 53.84 | 277,072 | +1.18(+2.24%) |
Jun 18, 2018 | 52.30 | 52.72 | 51.90 | 52.66 | 322,653 | +0.20(+0.38%) |
Jun 15, 2018 | 55.64 | 52.18 | 52.46 | 627,748 | -3.18(-5.72%) | |
Jun 14, 2018 | 55.94 | 55.94 | 55.36 | 55.64 | 354,159 | +0.11(+0.20%) |
Jun 13, 2018 | 54.60 | 55.78 | 53.77 | 55.53 | 374,088 | +1.79(+3.33%) |
Jun 12, 2018 | 53.00 | 53.82 | 52.46 | 53.74 | 340,063 | +0.97(+1.84%) |
Jun 11, 2018 | 53.60 | 53.86 | 52.54 | 52.77 | 240,946 | -0.79(-1.47%) |
Jun 08, 2018 | 52.95 | 53.65 | 52.81 | 53.56 | 211,496 | +0.77(+1.46%) |
Jun 07, 2018 | 53.38 | 53.38 | 52.19 | 52.79 | 213,830 | -0.45(-0.85%) |
Jun 06, 2018 | 53.73 | 53.24 | 272,981 | +0.37(+0.70%) | ||
Jun 05, 2018 | 52.22 | 52.88 | 51.83 | 52.87 | 339,051 | +0.72(+1.38%) |
Jun 04, 2018 | 51.87 | 52.27 | 50.86 | 52.15 | 281,713 | +0.15(+0.29%) |
Jun 01, 2018 | 51.72 | 52.28 | 51.61 | 52.00 | 230,581 | +0.44(+0.85%) |
May 31, 2018 | 52.64 | 52.89 | 50.74 | 51.56 | 366,458 | -1.18(-2.24%) |
May 30, 2018 | 50.88 | 52.87 | 50.88 | 52.74 | 271,027 | +2.06(+4.06%) |
May 29, 2018 | 49.73 | 50.69 | 49.57 | 50.68 | 308,053 | +0.69(+1.38%) |
May 25, 2018 | 49.99 | 49.99 | 49.99 | 0 | -0.62(-1.23%) | |
May 24, 2018 | 51.15 | 51.47 | 50.61 | 50.61 | 247,760 | -0.46(-0.90%) |
May 23, 2018 | 50.42 | 51.30 | 50.39 | 51.07 | 169,935 | +0.59(+1.17%) |
May 22, 2018 | 51.62 | 51.89 | 50.47 | 50.48 | 276,135 | -1.12(-2.17%) |
May 21, 2018 | 52.09 | 52.48 | 51.46 | 51.60 | 273,688 | -0.40(-0.77%) |
May 18, 2018 | 50.83 | 52.19 | 50.77 | 52.00 | 339,375 | +1.36(+2.69%) |
May 17, 2018 | 49.70 | 50.87 | 49.26 | 50.64 | 145,660 | +0.94(+1.89%) |
May 16, 2018 | 49.82 | 49.84 | 49.20 | 49.70 | 295,527 | -0.03(-0.06%) |
May 15, 2018 | 50.75 | 50.75 | 49.55 | 49.73 | 352,598 | -1.27(-2.49%) |
May 14, 2018 | 50.70 | 51.58 | 50.70 | 51.00 | 418,552 | +0.56(+1.11%) |
May 11, 2018 | 49.52 | 50.54 | 49.44 | 50.44 | 260,750 | +1.12(+2.27%) |
May 10, 2018 | 49.27 | 49.89 | 48.73 | 49.32 | 358,920 | +0.20(+0.41%) |
May 09, 2018 | 48.80 | 49.28 | 47.93 | 49.12 | 392,963 | +0.34(+0.70%) |
May 08, 2018 | 48.10 | 49.13 | 47.76 | 48.78 | 381,245 | +0.45(+0.93%) |
May 07, 2018 | 49.20 | 49.20 | 48.04 | 48.33 | 436,230 | -0.87(-1.77%) |
May 04, 2018 | 49.40 | 49.95 | 46.93 | 49.20 | 532,155 | -1.33(-2.63%) |
May 03, 2018 | 51.00 | 51.69 | 50.18 | 50.53 | 238,013 | -0.74(-1.44%) |
May 02, 2018 | 51.57 | 51.93 | 50.86 | 51.27 | 271,715 | -0.33(-0.64%) |